時価総額
- 2021年2月26日
- 40億1512万
- 2022年2月28日
- 18億5063万
- 2023年2月28日
- 15億491万
- 2024年2月29日
- 19億4147万
- 2025年2月28日
- 19億85万
2024/11/27～2025/04/25
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 04/25 | 616 | 616 | 599 | 599 | -1.8% | 15,100 | 16億6707万 | -0.66% | 46.31 | 1.42 |
| 04/24 | 627 | 627 | 588 | 610 | -1.13% | 56,800 | 16億9769万 | +0.83% | 47.16 | 1.45 |
| 04/23 | 586 | 686 | 585 | 617 | +5.29% | 631,200 | 17億1717万 | +1.65% | 47.7 | 1.47 |
| 04/22 | 600 | 600 | 586 | 586 | -2.33% | 2,000 | 16億3089万 | -3.78% | 45.3 | 1.39 |
| 04/21 | 605 | 605 | 600 | 600 | -0.5% | 400 | 16億6986万 | -1.96% | 46.38 | 1.43 |
| 04/18 | 600 | 603 | 593 | 603 | +1.86% | 2,400 | 16億7820万 | -1.79% | 46.62 | 1.43 |
| 04/17 | 576 | 595 | 576 | 592 | +3.86% | 3,800 | 16億4759万 | -3.9% | 45.77 | 1.41 |
| 04/16 | 587 | 630 | 563 | 570 | -2.9% | 41,500 | 15億8636万 | -7.92% | 44.07 | 1.35 |
| 04/15 | 585 | 590 | 585 | 587 | +0.34% | 2,700 | 16億3367万 | -5.78% | 45.38 | 1.39 |
| 04/14 | 591 | 591 | 581 | 585 | +0.69% | 4,800 | 16億2811万 | -6.55% | 45.23 | 1.39 |
| 04/11 | 550 | 581 | 550 | 581 | +3.75% | 2,300 | 16億1698万 | -7.63% | 44.92 | 1.38 |
| 04/10 | 576 | 576 | 541 | 560 | +3.7% | 4,000 | 15億5853万 | -11.53% | 43.29 | 1.33 |
| 04/09 | 529 | 540 | 526 | 540 | -1.64% | 3,100 | 15億287万 | -15.23% | 41.75 | 1.28 |
| 04/08 | 525 | 550 | 525 | 549 | +6.6% | 4,300 | 15億2792万 | -14.49% | 42.44 | 1.3 |
| 04/07 | 531 | 535 | 510 | 515 | -12.71% | 39,900 | 14億3329万 | -20.4% | 39.81 | 1.22 |
| 04/04 | 610 | 610 | 558 | 590 | -4.84% | 12,200 | 16億4202万 | -9.79% | 45.61 | 1.4 |
| 04/03 | 622 | 622 | 620 | 620 | -1.43% | 3,200 | 17億2552万 | -5.78% | 47.93 | 1.47 |
| 04/02 | 635 | 635 | 629 | 629 | -0.94% | 6,400 | 17億5056万 | -4.84% | 48.63 | 1.49 |
| 04/01 | 636 | 640 | 635 | 635 | -0.31% | 4,700 | 17億6726万 | -4.51% | 49.09 | 1.51 |
| 03/31 | 638 | 648 | 636 | 637 | -1.39% | 4,000 | 17億7283万 | -4.64% | 49.25 | 1.51 |
| 03/28 | 649 | 649 | 646 | 646 | -0.62% | 2,100 | 17億9788万 | -3.58% | 49.94 | 1.53 |
| 03/27 | 651 | 653 | 650 | 650 | 0% | 1,400 | 18億901万 | -3.42% | 50.25 | 1.54 |
| 03/26 | 680 | 680 | 650 | 650 | -2.26% | 5,800 | 18億901万 | -3.7% | 50.25 | 1.54 |
| 03/25 | 658 | 665 | 658 | 665 | +1.22% | 700 | 18億5076万 | -1.77% | 51.41 | 1.58 |
| 03/24 | 660 | 660 | 657 | 657 | -0.61% | 2,500 | 18億2849万 | -3.24% | 50.79 | 1.56 |
| 03/21 | 666 | 666 | 659 | 661 | +0.61% | 2,100 | 18億3235万 | -2.94% | 51.1 | 1.57 |
| 03/19 | 659 | 661 | 657 | 657 | -0.3% | 800 | 18億2126万 | -3.81% | 50.79 | 1.56 |
| 03/18 | 658 | 662 | 656 | 659 | +0.92% | 1,000 | 18億2681万 | -3.8% | 50.95 | 1.57 |
| 03/17 | 657 | 659 | 653 | 653 | -0.46% | 2,700 | 18億1018万 | -4.67% | 50.48 | 1.55 |
| 03/14 | 659 | 660 | 655 | 656 | -0.46% | 2,400 | 18億1849万 | -4.09% | 50.71 | 1.56 |
| 03/13 | 673 | 673 | 656 | 659 | -1.05% | 1,200 | 18億2681万 | -3.65% | 50.95 | 1.57 |
| 03/12 | 661 | 668 | 661 | 666 | +0.15% | 1,400 | 18億4621万 | -2.49% | 51.49 | 1.58 |
| 03/11 | 660 | 665 | 655 | 665 | +0.76% | 6,600 | 18億4344万 | -2.49% | 51.41 | 1.58 |
| 03/10 | 664 | 675 | 659 | 660 | -0.75% | 5,200 | 18億2958万 | -3.08% | 51.02 | 1.57 |
| 03/07 | 671 | 671 | 665 | 665 | -0.89% | 2,000 | 18億4344万 | -2.49% | 51.41 | 1.58 |
| 03/06 | 675 | 675 | 666 | 671 | +0.9% | 2,900 | 18億6007万 | -1.9% | 51.87 | 1.59 |
| 03/05 | 666 | 668 | 663 | 665 | -0.3% | 5,600 | 18億4344万 | -2.49% | 51.41 | 1.58 |
| 03/04 | 680 | 680 | 667 | 667 | -1.77% | 1,800 | 18億4899万 | -2.06% | 51.56 | 1.58 |
| 03/03 | 683 | 683 | 673 | 679 | -0.59% | 3,700 | 18億8225万 | 0% | 52.49 | 1.61 |
| 02/28 | 679 | 689 | 677 | 683 | -0.87% | 5,000 | 18億9334万 | +0.89% | 118.33 | 1.62 |
| 02/27 | 699 | 699 | 682 | 689 | -3.09% | 8,100 | 19億997万 | +2.07% | 119.37 | 1.63 |
| 02/26 | 730 | 730 | 711 | 711 | -0.84% | 3,700 | 19億7096万 | +5.8% | 123.18 | 1.68 |
| 02/25 | 701 | 718 | 700 | 717 | +2.14% | 13,200 | 19億8759万 | +7.17% | 124.22 | 1.7 |
| 02/21 | 712 | 712 | 702 | 702 | -0.28% | 10,500 | 19億4601万 | +5.56% | 121.63 | 1.66 |
| 02/20 | 704 | 716 | 704 | 704 | +0.14% | 4,300 | 19億4944万 | +6.34% | 121.84 | 1.66 |
| 02/19 | 715 | 733 | 701 | 703 | -1.68% | 25,700 | 19億4667万 | +6.84% | 121.67 | 1.66 |
| 02/18 | 716 | 716 | 706 | 715 | +1.56% | 10,200 | 19億7990万 | +9.16% | 123.74 | 1.69 |
| 02/17 | 711 | 720 | 704 | 704 | -1.26% | 9,800 | 19億4944万 | +8.14% | 121.84 | 1.66 |
| 02/14 | 700 | 713 | 700 | 713 | +1.86% | 6,300 | 19億7436万 | +10.03% | 123.4 | 1.69 |
| 02/13 | 709 | 710 | 692 | 700 | -0.85% | 18,100 | 19億3837万 | +8.53% | 121.15 | 1.65 |
| 02/12 | 728 | 729 | 706 | 706 | -0.28% | 36,200 | 19億5498万 | +9.8% | 122.19 | 1.67 |
| 02/10 | 694 | 730 | 690 | 708 | +8.26% | 83,900 | 19億6052万 | +10.63% | 122.53 | 1.67 |
| 02/07 | 653 | 659 | 651 | 654 | +0.93% | 4,500 | 18億1099万 | +2.67% | 113.19 | 1.55 |
| 02/06 | 640 | 658 | 640 | 648 | +1.25% | 16,600 | 17億9437万 | +2.05% | 112.15 | 1.53 |
| 02/05 | 642 | 647 | 637 | 640 | +0.16% | 12,200 | 17億7222万 | +0.95% | 110.76 | 1.51 |
| 02/04 | 637 | 650 | 637 | 639 | +0.95% | 17,600 | 17億6945万 | +0.95% | 110.59 | 1.51 |
| 02/03 | 652 | 652 | 632 | 633 | -1.71% | 55,500 | 17億5284万 | +0.16% | 109.55 | 1.5 |
| 01/31 | 648 | 663 | 634 | 644 | -5.01% | 98,100 | 17億8330万 | +2.06% | 111.46 | 1.52 |
| 01/30 | 735 | 758 | 673 | 678 | -6.74% | 376,200 | 18億7744万 | +7.62% | 117.34 | 1.6 |
| 01/29 | 634 | 727 | 631 | 727 | +15.95% | 462,300 | 20億1313万 | +15.76% | 125.82 | 1.72 |
| 01/28 | 624 | 632 | 624 | 627 | +0.16% | 5,700 | 17億3622万 | +0.48% | 108.51 | 1.48 |
| 01/27 | 627 | 633 | 626 | 626 | +0.32% | 3,000 | 17億3345万 | +0.32% | 108.34 | 1.48 |
| 01/24 | 625 | 627 | 620 | 624 | -0.95% | 6,500 | 17億2791万 | 0% | 107.99 | 1.48 |
| 01/23 | 627 | 630 | 624 | 630 | +0.96% | 2,400 | 17億4453万 | +0.8% | 109.03 | 1.49 |
| 01/22 | 629 | 629 | 624 | 624 | 0% | 3,300 | 17億2791万 | 0% | 107.99 | 1.48 |
| 01/21 | 624 | 627 | 624 | 624 | 0% | 1,600 | 17億2479万 | -0.16% | 107.8 | 1.47 |
| 01/20 | 626 | 632 | 623 | 624 | -0.16% | 3,400 | 17億2479万 | 0% | 107.8 | 1.47 |
| 01/17 | 618 | 625 | 617 | 625 | +1.13% | 1,500 | 17億2756万 | +0.16% | 107.97 | 1.47 |
| 01/16 | 624 | 624 | 618 | 618 | 0% | 4,000 | 17億821万 | -0.96% | 106.76 | 1.46 |
| 01/15 | 629 | 629 | 617 | 618 | -1.9% | 11,100 | 17億821万 | -0.96% | 106.76 | 1.46 |
| 01/14 | 623 | 639 | 623 | 630 | +1.29% | 6,000 | 17億4138万 | +0.8% | 108.84 | 1.49 |
| 01/10 | 624 | 631 | 621 | 622 | -0.96% | 3,000 | 17億1927万 | -0.32% | 107.45 | 1.47 |
| 01/09 | 631 | 631 | 627 | 628 | -0.79% | 3,000 | 17億3585万 | +0.64% | 108.49 | 1.48 |
| 01/08 | 636 | 638 | 633 | 633 | -0.63% | 1,500 | 17億4967万 | +1.61% | 109.35 | 1.49 |
| 01/07 | 639 | 640 | 631 | 637 | +0.95% | 5,100 | 17億6073万 | +2.41% | 110.05 | 1.5 |
| 01/06 | 629 | 637 | 627 | 631 | +0.32% | 7,400 | 17億4414万 | +1.45% | 109.01 | 1.49 |
| 2024 | ||||||||||
| 12/30 | 619 | 631 | 619 | 629 | +1.62% | 2,800 | 17億3861万 | +1.29% | 108.66 | 1.48 |
| 12/27 | 613 | 621 | 613 | 619 | +0.98% | 3,600 | 17億1097万 | -0.32% | 106.94 | 1.46 |
| 12/26 | 623 | 623 | 613 | 613 | -0.16% | 11,000 | 16億9439万 | -1.29% | 105.9 | 1.45 |
| 12/25 | 619 | 619 | 614 | 614 | -0.65% | 8,500 | 16億9715万 | -1.29% | 106.07 | 1.45 |
| 12/24 | 618 | 619 | 613 | 618 | 0% | 7,100 | 17億821万 | -0.96% | 106.76 | 1.46 |
| 12/23 | 622 | 622 | 617 | 618 | 0% | 5,600 | 17億821万 | -0.8% | 106.76 | 1.46 |
| 12/20 | 620 | 620 | 616 | 618 | -0.32% | 4,600 | 17億821万 | -0.8% | 106.76 | 1.46 |
| 12/19 | 620 | 629 | 616 | 620 | -0.48% | 3,900 | 17億1374万 | -0.32% | 107.11 | 1.46 |
| 12/18 | 633 | 635 | 621 | 623 | -1.11% | 6,700 | 17億2203万 | +0.16% | 107.63 | 1.47 |
| 12/17 | 632 | 635 | 627 | 630 | -0.32% | 7,200 | 17億4138万 | +1.45% | 108.84 | 1.49 |
| 12/16 | 635 | 635 | 627 | 632 | -0.47% | 3,100 | 17億4691万 | +1.94% | 109.18 | 1.49 |
| 12/13 | 627 | 635 | 627 | 635 | +1.28% | 4,500 | 17億5520万 | +2.58% | 109.7 | 1.5 |
| 12/12 | 630 | 630 | 625 | 627 | -0.48% | 9,600 | 17億3309万 | +1.46% | 108.32 | 1.48 |
| 12/11 | 616 | 630 | 616 | 630 | +1.94% | 12,900 | 17億4138万 | +2.11% | 108.84 | 1.49 |
| 12/10 | 618 | 628 | 618 | 618 | 0% | 11,000 | 17億821万 | +0.32% | 106.76 | 1.46 |
| 12/09 | 623 | 624 | 616 | 618 | -0.64% | 9,400 | 17億821万 | +0.49% | 106.76 | 1.46 |
| 12/06 | 626 | 629 | 622 | 622 | -0.32% | 5,100 | 17億1927万 | +1.14% | 107.45 | 1.47 |
| 12/05 | 626 | 631 | 621 | 624 | -0.95% | 4,200 | 17億2479万 | +1.46% | 107.8 | 1.47 |
| 12/04 | 615 | 630 | 615 | 630 | +2.11% | 7,600 | 17億4138万 | +2.61% | 108.84 | 1.49 |
| 12/03 | 614 | 617 | 611 | 617 | +1.31% | 6,000 | 17億544万 | +0.49% | 106.59 | 1.46 |
| 12/02 | 613 | 613 | 607 | 609 | -0.65% | 10,000 | 16億8333万 | -0.81% | 105.21 | 1.44 |
| 11/29 | 615 | 619 | 608 | 613 | -0.33% | 13,100 | 16億9439万 | -0.33% | 105.9 | 1.44 |
| 11/28 | 617 | 618 | 615 | 615 | -0.32% | 6,300 | 16億9992万 | -0.49% | 106.24 | 1.45 |
| 11/27 | 628 | 628 | 617 | 617 | -0.8% | 4,200 | 17億544万 | -0.8% | 106.59 | 1.45 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2021年 2月期 | 3,725 11/27 | 1,520 2/26 | 1,931,000 11/30 | 92億75万 | 39億716万 | 40億1512万 2/26 |
| 2022年 2月期 | 1,949 3/30 | 648 1/28 | 371,900 6/1 | 50億990万 | 16億8797万 | 18億5063万 2/28 |
| 2023年 2月期 | 782 3/30 | 515 1/13 12/29 他2件 | 32,200 7/25 | 20億4985万 | 13億5996万 | 15億491万 2/28 |
| 2024年 2月期 | 1,293 5/22 | 534 3/14 | 3,136,800 5/22 | 35億2510万 | 14億5584万 | 19億4147万 2/29 |
| 2025年 2月期 | 1,288 6/11 | 491 8/6 | 2,432,100 6/7 | 35億5706万 | 13億5668万 | 19億85万 2/28 |
| 最新 | 599 2025/4/25 | 15,100 | 16億6707万 | |||